Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 21.45 | 21.69 | 20.79 | 21.51 | 90,821 | +0.20(+0.95%) |
Mar 28, 2019 | 21.54 | 21.98 | 21.19 | 21.31 | 16,906 | -0.17(-0.78%) |
Mar 27, 2019 | 21.54 | 21.77 | 21.46 | 21.48 | 14,575 | -0.19(-0.89%) |
Mar 26, 2019 | 21.87 | 21.97 | 21.59 | 21.67 | 14,083 | -0.04(-0.16%) |
Mar 25, 2019 | 21.49 | 21.84 | 20.58 | 21.70 | 40,941 | +0.00(+0.00%) |
Mar 22, 2019 | 22.63 | 22.98 | 21.55 | 21.70 | 19,186 | -1.07(-4.72%) |
Mar 21, 2019 | 22.74 | 23.10 | 22.71 | 22.78 | 25,352 | -0.06(-0.27%) |
Mar 20, 2019 | 23.10 | 23.10 | 22.44 | 22.84 | 15,557 | -0.24(-1.03%) |
Mar 19, 2019 | 23.34 | 23.34 | 23.08 | 23.08 | 14,479 | -0.12(-0.53%) |
Mar 18, 2019 | 23.60 | 23.84 | 23.07 | 23.20 | 28,414 | -0.34(-1.46%) |
Mar 15, 2019 | 24.10 | 24.22 | 23.51 | 23.55 | 59,147 | -0.50(-2.09%) |
Mar 14, 2019 | 24.28 | 24.42 | 23.88 | 24.05 | 14,229 | -0.19(-0.80%) |
Mar 13, 2019 | 24.21 | 24.35 | 24.15 | 24.24 | 18,987 | +0.26(+1.06%) |
Mar 12, 2019 | 24.06 | 24.54 | 23.90 | 23.99 | 34,757 | -0.05(-0.22%) |
Mar 11, 2019 | 23.58 | 24.05 | 23.58 | 24.04 | 26,807 | +0.56(+2.40%) |
Mar 08, 2019 | 22.75 | 23.61 | 22.75 | 23.47 | 22,705 | +0.61(+2.66%) |
Mar 07, 2019 | 23.54 | 23.67 | 22.82 | 22.87 | 45,586 | -0.67(-2.84%) |
Mar 06, 2019 | 23.87 | 24.10 | 23.49 | 23.54 | 36,933 | -0.33(-1.37%) |
Mar 05, 2019 | 23.91 | 24.05 | 23.55 | 23.86 | 16,601 | +0.00(+0.00%) |
Mar 04, 2019 | 24.22 | 24.34 | 23.69 | 23.86 | 23,319 | -0.35(-1.46%) |
Mar 01, 2019 | 24.14 | 24.48 | 24.09 | 24.21 | 21,229 | +0.26(+1.10%) |
Feb 28, 2019 | 24.02 | 24.20 | 23.90 | 23.95 | 29,745 | -0.07(-0.29%) |
Feb 27, 2019 | 23.83 | 24.06 | 23.60 | 24.02 | 21,171 | +0.09(+0.37%) |
Feb 26, 2019 | 24.00 | 24.14 | 23.84 | 23.93 | 20,532 | -0.04(-0.15%) |
Feb 25, 2019 | 24.65 | 24.67 | 23.95 | 23.97 | 24,787 | -0.48(-1.95%) |
Feb 22, 2019 | 24.44 | 24.50 | 24.15 | 24.44 | 41,550 | +0.37(+1.54%) |
Feb 21, 2019 | 24.34 | 24.48 | 23.88 | 24.07 | 33,313 | -0.30(-1.23%) |
Feb 20, 2019 | 24.49 | 24.68 | 24.36 | 24.37 | 25,642 | -0.17(-0.68%) |
Feb 19, 2019 | 24.73 | 25.00 | 24.32 | 24.54 | 40,186 | -0.40(-1.59%) |
Feb 15, 2019 | 24.44 | 25.27 | 24.22 | 24.94 | 52,676 | +0.74(+3.06%) |
Feb 14, 2019 | 25.72 | 25.72 | 24.02 | 24.20 | 87,893 | -1.55(-6.02%) |
Feb 13, 2019 | 26.43 | 26.82 | 25.53 | 25.75 | 48,773 | +0.58(+2.31%) |
Feb 12, 2019 | 24.71 | 25.27 | 24.71 | 25.17 | 26,716 | +0.59(+2.40%) |
Feb 11, 2019 | 25.02 | 25.10 | 24.45 | 24.58 | 26,569 | -0.41(-1.62%) |
Feb 08, 2019 | 24.37 | 24.99 | 24.37 | 24.98 | 33,944 | +0.48(+1.94%) |
Feb 07, 2019 | 24.46 | 24.61 | 24.29 | 24.51 | 12,908 | -0.06(-0.25%) |
Feb 06, 2019 | 24.58 | 24.69 | 24.32 | 24.57 | 28,354 | -0.03(-0.11%) |
Feb 05, 2019 | 24.65 | 24.78 | 24.45 | 24.59 | 13,297 | -0.11(-0.43%) |
Feb 04, 2019 | 24.34 | 24.77 | 24.34 | 24.70 | 18,839 | +0.41(+1.70%) |
Feb 01, 2019 | 24.20 | 24.58 | 24.13 | 24.28 | 17,369 | +0.08(+0.33%) |
Jan 31, 2019 | 24.03 | 24.29 | 24.03 | 24.21 | 27,086 | +0.13(+0.55%) |
Jan 30, 2019 | 23.88 | 24.28 | 23.67 | 24.07 | 35,311 | +0.30(+1.26%) |
Jan 29, 2019 | 23.73 | 23.86 | 23.52 | 23.77 | 18,901 | +0.04(+0.15%) |
Jan 28, 2019 | 23.56 | 23.90 | 23.41 | 23.74 | 17,822 | +0.04(+0.19%) |
Jan 25, 2019 | 23.97 | 24.29 | 23.53 | 23.69 | 37,918 | -0.19(-0.81%) |
Jan 24, 2019 | 23.63 | 23.91 | 23.52 | 23.89 | 33,711 | +0.18(+0.78%) |
Jan 23, 2019 | 23.59 | 24.06 | 23.39 | 23.70 | 47,071 | +0.24(+1.01%) |
Jan 22, 2019 | 23.53 | 23.53 | 23.21 | 23.47 | 39,020 | -0.13(-0.56%) |
Jan 18, 2019 | 23.10 | 23.79 | 22.98 | 23.60 | 63,688 | +0.60(+2.60%) |
Jan 17, 2019 | 22.76 | 23.24 | 22.76 | 23.00 | 26,045 | +0.19(+0.85%) |
Jan 16, 2019 | 22.78 | 23.11 | 22.68 | 22.81 | 34,213 | +0.04(+0.19%) |
Jan 15, 2019 | 22.59 | 22.93 | 22.57 | 22.76 | 31,313 | +0.18(+0.82%) |
Jan 14, 2019 | 22.95 | 23.18 | 22.53 | 22.58 | 47,856 | -0.51(-2.21%) |
Jan 11, 2019 | 22.34 | 23.24 | 22.34 | 23.09 | 45,637 | +0.62(+2.74%) |
Jan 10, 2019 | 22.26 | 22.52 | 22.04 | 22.47 | 76,358 | +0.14(+0.63%) |
Jan 09, 2019 | 22.19 | 22.43 | 21.99 | 22.33 | 23,081 | +0.18(+0.84%) |
Jan 08, 2019 | 22.43 | 22.68 | 21.82 | 22.14 | 45,941 | -0.11(-0.51%) |
Jan 07, 2019 | 22.34 | 22.62 | 21.80 | 22.26 | 94,753 | -0.25(-1.10%) |
Jan 04, 2019 | 21.50 | 22.58 | 21.39 | 22.51 | 55,401 | +1.29(+6.06%) |
Jan 03, 2019 | 21.13 | 21.68 | 20.88 | 21.22 | 45,374 | -0.02(-0.08%) |